1.05
price down icon8.70%   -0.10
after-market After Hours: 1.05
loading

Energy Vault Holdings Inc Stock (NRGV) Price History

The historical daily chart and data for Energy Vault Holdings Inc stock (NRGV), show that the latest closing stock price as of August 01, 2025, is $1.05.
  • Energy Vault Holdings Inc all-time high stock price is $22.10, occurred on April 05, 2022.
  • The lowest Energy Vault Holdings Inc stock price recorded was $0.5959 on April 21, 2025. Since then, Energy Vault Holdings Inc's stock price has risen over 76.20% to $1.05 now.
  • The 52-week high stock price for NRGV is $2.695, representing a 156.67% increase from the current share price, occurred on January 07, 2025.
  • The 52-week low stock price for NRGV is $0.5959, indicating a -43.25% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Energy Vault Holdings Inc (NRGV) stock in the beginning of 2024 was $11.22. The stock closed the year at $3.12, a loss of over -72.19% for the year.
The table below shows more information about NRGV historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.14 $1.02 $0.1199 894,271.0 -8.70%
Jul 31, 2025 $1.16 $1.09 $0.07 590,027.0 +4.55%
Jul 30, 2025 $1.24 $1.09 $0.1499 1,069,333.0 -7.56%
Jul 29, 2025 $1.23 $1.12 $0.11 1,779,880.0 -1.65%
Jul 28, 2025 $1.37 $1.16 $0.21 1,993,115.0 -8.33%
Jul 25, 2025 $1.45 $1.23 $0.22 2,757,826.0 -2.22%
Jul 24, 2025 $1.64 $1.23 $0.4099 10,239,173.0 +13.45%
Jul 23, 2025 $1.19 $1.12 $0.0693 494,152.0 +16.67%
Jul 22, 2025 $1.09 $0.9705 $0.1195 1,382,141.0 +8.51%
Jul 21, 2025 $0.98 $0.801 $0.179 1,621,805.0 +16.05%
Jul 18, 2025 $0.84 $0.80 $0.04 537,226.0 -0.25%
Jul 17, 2025 $0.8479 $0.7915 $0.0564 908,464.0 +4.10%
Jul 16, 2025 $0.80 $0.752 $0.048 663,854.0 +1.30%
Jul 15, 2025 $0.87 $0.7691 $0.1009 802,954.0 -8.22%
Jul 14, 2025 $0.8729 $0.8126 $0.0603 499,165.0 +0.16%
Jul 11, 2025 $0.881 $0.83 $0.051 222,838.0 -2.41%
Jul 10, 2025 $0.8601 $0.81 $0.0501 397,493.0 +1.73%
Jul 09, 2025 $0.8746 $0.8303 $0.0443 405,765.0 -1.85%
Jul 08, 2025 $0.8863 $0.8311 $0.0552 714,314.0 +0.86%
Jul 07, 2025 $0.89 $0.8293 $0.0607 744,063.0 -0.22%
Jul 03, 2025 $0.888 $0.85 $0.038 516,123.0 +0.51%

Energy Vault Holdings Inc Stock (NRGV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Energy Vault Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NRGV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Energy Vault Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Energy Vault Holdings Inc Stock (NRGV) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.14 $1.02 $0.1199 894,271.0 +0.00%
Jul, 2025 $1.64 $0.72 $0.92 32,112,892.0 +46.48%
Jun, 2025 $1.01 $0.6535 $0.3565 41,534,001.0 -13.23%
May, 2025 $1.15 $0.6715 $0.4785 26,961,091.0 +10.41%
Apr, 2025 $0.9399 $0.5959 $0.344 37,121,635.0 +7.59%
Mar, 2025 $1.39 $0.6294 $0.7606 40,163,629.0 -48.87%
Feb, 2025 $1.82 $1.26 $0.56 12,508,226.0 -21.84%
Jan, 2025 $2.69 $1.56 $1.13 27,083,450.0 -23.68%

Energy Vault Holdings Inc Stock (NRGV) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.54 $1.45 $1.09 35,773,112.0 +19.90%
Nov, 2024 $2.29 $1.39 $0.90 30,533,152.0 +10.16%
Oct, 2024 $2.14 $0.86 $1.28 29,683,520.0 +94.79%
Sep, 2024 $1.12 $0.78 $0.34 14,902,258.0 -4.95%
Aug, 2024 $1.10 $0.7835 $0.3165 10,568,719.0 -0.98%
Jul, 2024 $1.44 $0.9301 $0.5099 11,185,877.0 +7.41%
Jun, 2024 $1.37 $0.91 $0.46 12,263,174.0 -27.51%
May, 2024 $1.49 $1.06 $0.425 15,014,080.0 +3.15%
Apr, 2024 $1.97 $1.05 $0.92 22,460,242.0 -29.05%
Mar, 2024 $2.14 $1.58 $0.56 15,656,318.0 +6.55%
Feb, 2024 $1.92 $1.34 $0.575 13,932,001.0 +10.53%
Jan, 2024 $2.38 $1.50 $0.88 20,477,737.0 -34.76%

Energy Vault Holdings Inc Stock (NRGV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.68 $1.84 $0.8399 19,728,146.0 +1.30%
Nov, 2023 $3.22 $1.97 $1.25 18,686,339.0 +14.43%
Oct, 2023 $2.76 $1.83 $0.93 16,793,396.0 -21.18%
Sep, 2023 $3.31 $2.39 $0.92 17,579,570.0 -20.06%
Aug, 2023 $3.52 $2.72 $0.80 19,446,401.0 -4.78%
Jul, 2023 $3.55 $2.45 $1.10 19,057,106.0 +22.71%
Jun, 2023 $3.23 $2.02 $1.21 32,658,798.0 +30.00%
May, 2023 $2.32 $1.58 $0.74 22,636,024.0 +24.26%
Apr, 2023 $2.15 $1.35 $0.795 19,109,558.0 -21.03%
Mar, 2023 $3.37 $1.80 $1.57 41,896,277.0 -35.93%
Feb, 2023 $5.05 $3.14 $1.91 17,821,463.0 -21.23%
Jan, 2023 $5.51 $2.80 $2.71 43,329,091.0 +35.90%
$7.78
price down icon 4.19%
utilities_renewable RNW
$7.60
price up icon 0.00%
$32.40
price down icon 0.70%
$24.48
price down icon 0.61%
$12.23
price down icon 6.07%
$33.86
price down icon 7.56%
Cap:     |  Volume (24h):